31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 3 | 20240403 | 183900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 4 | 20240403 | 183800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 5 | 20240403 | 183700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 6 | 20240403 | 183600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 7 | 20240403 | 183500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 8 | 20240403 | 183400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 9 | 20240403 | 183300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 10 | 20240403 | 183200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 11 | 20240403 | 183100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 12 | 20240403 | 183000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 13 | 20240403 | 182900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 14 | 20240403 | 182800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 15 | 20240403 | 182700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 16 | 20240403 | 182600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 17 | 20240403 | 182500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 18 | 20240403 | 182400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 19 | 20240403 | 182300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 20 | 20240403 | 182200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 21 | 20240403 | 182100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 22 | 20240403 | 182000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 23 | 20240403 | 181900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 24 | 20240403 | 181800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 25 | 20240403 | 181700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 26 | 20240403 | 181600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 27 | 20240403 | 181500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 28 | 20240403 | 181400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 29 | 20240403 | 181300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 30 | 20240403 | 181200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 31 | 20240403 | 181100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 32 | 20240403 | 181000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 33 | 20240403 | 180900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 34 | 20240403 | 180800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 35 | 20240403 | 180700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 36 | 20240403 | 180600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 37 | 20240403 | 180500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 38 | 20240403 | 180400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 39 | 20240403 | 180300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 40 | 20240403 | 180200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 41 | 20240403 | 180100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 42 | 20240403 | 180000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 43 | 20240403 | 175900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 44 | 20240403 | 175800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 45 | 20240403 | 175700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 46 | 20240403 | 175600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 47 | 20240403 | 175500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 48 | 20240403 | 175400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 49 | 20240403 | 175300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 50 | 20240403 | 175200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 51 | 20240403 | 175100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 52 | 20240403 | 175000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 53 | 20240403 | 174900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 54 | 20240403 | 174800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 55 | 20240403 | 174700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 56 | 20240403 | 174600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 57 | 20240403 | 174500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 58 | 20240403 | 174400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 59 | 20240403 | 174300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 60 | 20240403 | 174200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 61 | 20240403 | 174100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 62 | 20240403 | 174000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 63 | 20240403 | 173900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 64 | 20240403 | 173800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 65 | 20240403 | 173700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 66 | 20240403 | 173600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 67 | 20240403 | 173500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 68 | 20240403 | 173400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 69 | 20240403 | 173300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 70 | 20240403 | 173200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 71 | 20240403 | 173100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 72 | 20240403 | 173000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 73 | 20240403 | 172900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 74 | 20240403 | 172800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 75 | 20240403 | 172700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 76 | 20240403 | 172600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 77 | 20240403 | 172500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 78 | 20240403 | 172400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 79 | 20240403 | 172300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 80 | 20240403 | 172200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 81 | 20240403 | 172100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 82 | 20240403 | 172000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 83 | 20240403 | 171900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 84 | 20240403 | 171800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 85 | 20240403 | 171700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 86 | 20240403 | 171600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 87 | 20240403 | 171500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 88 | 20240403 | 171400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 89 | 20240403 | 171300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 90 | 20240403 | 171200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 91 | 20240403 | 171100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 92 | 20240403 | 171000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 93 | 20240403 | 170900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 94 | 20240403 | 170800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 95 | 20240403 | 170700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 96 | 20240403 | 170600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 97 | 20240403 | 170500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 98 | 20240403 | 170400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 99 | 20240403 | 170300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 100 | 20240403 | 170200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 101 | 20240403 | 170100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 102 | 20240403 | 170000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 103 | 20240403 | 165900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 104 | 20240403 | 165800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 105 | 20240403 | 165700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 106 | 20240403 | 165600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 107 | 20240403 | 165500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 108 | 20240403 | 165400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 109 | 20240403 | 165300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 110 | 20240403 | 165200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 111 | 20240403 | 165100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 112 | 20240403 | 165000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 113 | 20240403 | 164900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 114 | 20240403 | 164800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 115 | 20240403 | 164700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 116 | 20240403 | 164600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 117 | 20240403 | 164500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 118 | 20240403 | 164400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 119 | 20240403 | 164300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 120 | 20240403 | 164200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 121 | 20240403 | 164100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 122 | 20240403 | 164000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 123 | 20240403 | 163900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 124 | 20240403 | 163800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 125 | 20240403 | 163700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 126 | 20240403 | 163600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 127 | 20240403 | 163500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 128 | 20240403 | 163400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 129 | 20240403 | 163300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 130 | 20240403 | 163200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 131 | 20240403 | 163100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 132 | 20240403 | 163000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 133 | 20240403 | 162900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 134 | 20240403 | 162800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 135 | 20240403 | 162700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 136 | 20240403 | 162600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 137 | 20240403 | 162500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 138 | 20240403 | 162400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 139 | 20240403 | 162300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 140 | 20240403 | 162200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 141 | 20240403 | 162100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 142 | 20240403 | 162000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 143 | 20240403 | 161900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 144 | 20240403 | 161800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 145 | 20240403 | 161700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 146 | 20240403 | 161600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 147 | 20240403 | 161500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 148 | 20240403 | 161400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 149 | 20240403 | 161300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 150 | 20240403 | 161200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 151 | 20240403 | 161100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 152 | 20240403 | 161000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 153 | 20240403 | 160900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 154 | 20240403 | 160800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 155 | 20240403 | 160700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 156 | 20240403 | 160600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 157 | 20240403 | 160500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 158 | 20240403 | 160400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 159 | 20240403 | 160300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 160 | 20240403 | 160200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 161 | 20240403 | 160100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 162 | 20240403 | 160000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 163 | 20240403 | 155900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 164 | 20240403 | 155800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 165 | 20240403 | 155700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 166 | 20240403 | 155600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 167 | 20240403 | 155500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 168 | 20240403 | 155400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 169 | 20240403 | 155300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 170 | 20240403 | 155200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 171 | 20240403 | 155100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 172 | 20240403 | 155000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 173 | 20240403 | 154900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 174 | 20240403 | 154800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 175 | 20240403 | 154700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 176 | 20240403 | 154600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 177 | 20240403 | 154500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 178 | 20240403 | 154400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 179 | 20240403 | 154300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 180 | 20240403 | 154200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 181 | 20240403 | 154100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 182 | 20240403 | 154000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 183 | 20240403 | 153900 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 184 | 20240403 | 153800 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 185 | 20240403 | 153700 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 186 | 20240403 | 153600 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 187 | 20240403 | 153500 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 188 | 20240403 | 153400 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 189 | 20240403 | 153300 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 190 | 20240403 | 153200 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 191 | 20240403 | 153100 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 0 |
| 192 | 20240403 | 153000 | 2631350370 | 14980 | 14980 | 14980 | 14980 | 2876 |
| 193 | 20240403 | 152900 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 194 | 20240403 | 152800 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 195 | 20240403 | 152700 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 196 | 20240403 | 152600 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 197 | 20240403 | 152500 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 198 | 20240403 | 152400 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 199 | 20240403 | 152300 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 200 | 20240403 | 152200 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 201 | 20240403 | 152100 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 202 | 20240403 | 152000 | 2588267890 | 15010 | 15010 | 15010 | 15010 | 0 |
| 203 | 20240403 | 151900 | 2588267890 | 15010 | 15000 | 15010 | 14980 | 1060 |
| 204 | 20240403 | 151800 | 2572375550 | 15000 | 15000 | 15010 | 15000 | 369 |
| 205 | 20240403 | 151700 | 2566840520 | 15000 | 15010 | 15010 | 15000 | 979 |
| 206 | 20240403 | 151600 | 2552155440 | 15010 | 15010 | 15020 | 15000 | 484 |
| 207 | 20240403 | 151500 | 2544890780 | 15000 | 15010 | 15010 | 15000 | 197 |
| 208 | 20240403 | 151400 | 2541934140 | 15010 | 15020 | 15020 | 15000 | 644 |
| 209 | 20240403 | 151300 | 2532263430 | 15000 | 15020 | 15030 | 15000 | 804 |
| 210 | 20240403 | 151200 | 2520196560 | 15020 | 15010 | 15020 | 15010 | 163 |
| 211 | 20240403 | 151100 | 2517749020 | 15010 | 15020 | 15020 | 15010 | 504 |
| 212 | 20240403 | 151000 | 2510179380 | 15020 | 15020 | 15030 | 15010 | 314 |
| 213 | 20240403 | 150900 | 2505465170 | 15020 | 15020 | 15020 | 15020 | 15 |
| 214 | 20240403 | 150800 | 2505239870 | 15020 | 15030 | 15030 | 15010 | 1734 |
| 215 | 20240403 | 150700 | 2479206440 | 15020 | 15030 | 15030 | 15020 | 114 |
| 216 | 20240403 | 150600 | 2477493750 | 15040 | 15030 | 15040 | 15030 | 64 |
| 217 | 20240403 | 150500 | 2476531780 | 15030 | 15030 | 15030 | 15030 | 30 |
| 218 | 20240403 | 150400 | 2476080880 | 15040 | 15040 | 15040 | 15020 | 70 |
| 219 | 20240403 | 150300 | 2475028620 | 15040 | 15040 | 15040 | 15040 | 565 |
| 220 | 20240403 | 150200 | 2466531020 | 15040 | 15020 | 15050 | 15010 | 844 |
| 221 | 20240403 | 150100 | 2453846400 | 15020 | 15040 | 15050 | 15020 | 3408 |
| 222 | 20240403 | 150000 | 2402596400 | 15050 | 15060 | 15060 | 15050 | 89 |
| 223 | 20240403 | 145900 | 2401256090 | 15060 | 15060 | 15070 | 15050 | 1183 |
| 224 | 20240403 | 145800 | 2383446880 | 15080 | 15080 | 15080 | 15070 | 178 |
| 225 | 20240403 | 145700 | 2380763900 | 15080 | 15070 | 15080 | 15070 | 302 |
| 226 | 20240403 | 145600 | 2376209790 | 15070 | 15070 | 15080 | 15070 | 87 |
| 227 | 20240403 | 145500 | 2374898120 | 15070 | 15070 | 15080 | 15070 | 552 |
| 228 | 20240403 | 145400 | 2366577360 | 15080 | 15080 | 15080 | 15080 | 97 |
| 229 | 20240403 | 145300 | 2365114600 | 15080 | 15080 | 15080 | 15080 | 88 |
| 230 | 20240403 | 145200 | 2363787560 | 15080 | 15050 | 15080 | 15050 | 883 |
| 231 | 20240403 | 145100 | 2350490810 | 15050 | 15050 | 15050 | 15050 | 42 |
| 232 | 20240403 | 145000 | 2349858710 | 15060 | 15060 | 15060 | 15060 | 6 |
| 233 | 20240403 | 144900 | 2349768350 | 15060 | 15060 | 15060 | 15060 | 2 |
| 234 | 20240403 | 144800 | 2349738230 | 15060 | 15050 | 15060 | 15040 | 654 |
| 235 | 20240403 | 144700 | 2339895650 | 15050 | 15050 | 15050 | 15050 | 90 |
| 236 | 20240403 | 144600 | 2338541150 | 15050 | 15050 | 15060 | 15050 | 161 |
| 237 | 20240403 | 144500 | 2336118000 | 15060 | 15060 | 15060 | 15060 | 10 |
| 238 | 20240403 | 144400 | 2335967400 | 15060 | 15050 | 15060 | 15050 | 65 |
| 239 | 20240403 | 144300 | 2334989110 | 15040 | 15040 | 15040 | 15040 | 5 |
| 240 | 20240403 | 144200 | 2334913910 | 15050 | 15050 | 15050 | 15040 | 17 |
| 241 | 20240403 | 144100 | 2334658070 | 15050 | 15050 | 15060 | 15050 | 970 |
| 242 | 20240403 | 144000 | 2320056570 | 15070 | 15070 | 15070 | 15050 | 29 |
| 243 | 20240403 | 143900 | 2319619820 | 15080 | 15080 | 15080 | 15080 | 2 |
| 244 | 20240403 | 143800 | 2319589660 | 15080 | 15050 | 15080 | 15050 | 14 |
| 245 | 20240403 | 143700 | 2319378840 | 15050 | 15080 | 15080 | 15040 | 724 |
| 246 | 20240403 | 143600 | 2308479500 | 15080 | 15080 | 15080 | 15080 | 4 |
| 247 | 20240403 | 143500 | 2308419180 | 15080 | 15080 | 15080 | 15080 | 6 |
| 248 | 20240403 | 143400 | 2308328700 | 15070 | 15050 | 15070 | 15050 | 995 |
| 249 | 20240403 | 143300 | 2293348210 | 15050 | 15050 | 15050 | 15040 | 14 |
| 250 | 20240403 | 143200 | 2293137520 | 15060 | 15050 | 15060 | 15050 | 58 |
| 251 | 20240403 | 143100 | 2292264060 | 15040 | 15030 | 15050 | 15030 | 4 |
| 252 | 20240403 | 143000 | 2292203910 | 15030 | 15060 | 15060 | 15030 | 85 |
| 253 | 20240403 | 142900 | 2290926210 | 15030 | 15060 | 15060 | 15030 | 802 |
| 254 | 20240403 | 142800 | 2278868990 | 15060 | 15050 | 15060 | 15050 | 423 |
| 255 | 20240403 | 142700 | 2272502770 | 15060 | 15070 | 15070 | 15060 | 156 |
| 256 | 20240403 | 142600 | 2270153210 | 15070 | 15060 | 15070 | 15060 | 15 |
| 257 | 20240403 | 142500 | 2269927270 | 15060 | 15060 | 15060 | 15060 | 49 |
| 258 | 20240403 | 142400 | 2269189330 | 15070 | 15060 | 15070 | 15050 | 527 |
| 259 | 20240403 | 142300 | 2261256250 | 15050 | 15050 | 15050 | 15050 | 1 |
| 260 | 20240403 | 142200 | 2261241200 | 15050 | 15050 | 15050 | 15040 | 28 |
| 261 | 20240403 | 142100 | 2260819810 | 15050 | 15030 | 15050 | 15030 | 519 |
| 262 | 20240403 | 142000 | 2253009840 | 15030 | 15040 | 15050 | 15020 | 1066 |
| 263 | 20240403 | 141900 | 2236987100 | 15050 | 15070 | 15070 | 15050 | 566 |
| 264 | 20240403 | 141800 | 2228467190 | 15060 | 15070 | 15080 | 15060 | 258 |
| 265 | 20240403 | 141700 | 2224579490 | 15080 | 15080 | 15080 | 15080 | 171 |
| 266 | 20240403 | 141600 | 2222000810 | 15090 | 15100 | 15100 | 15080 | 1230 |
| 267 | 20240403 | 141500 | 2203449980 | 15110 | 15110 | 15110 | 15110 | 2 |
| 268 | 20240403 | 141400 | 2203419760 | 15110 | 15090 | 15110 | 15090 | 113 |
| 269 | 20240403 | 141300 | 2201714470 | 15090 | 15110 | 15110 | 15090 | 210 |
| 270 | 20240403 | 141200 | 2198543470 | 15110 | 15110 | 15110 | 15110 | 67 |
| 271 | 20240403 | 141100 | 2197531100 | 15090 | 15090 | 15110 | 15090 | 549 |
| 272 | 20240403 | 141000 | 2189246570 | 15090 | 15090 | 15090 | 15090 | 100 |
| 273 | 20240403 | 140900 | 2187737570 | 15090 | 15110 | 15110 | 15090 | 524 |
| 274 | 20240403 | 140800 | 2179826270 | 15110 | 15120 | 15130 | 15110 | 84 |
| 275 | 20240403 | 140700 | 2178556150 | 15130 | 15150 | 15150 | 15130 | 206 |
| 276 | 20240403 | 140600 | 2175439150 | 15150 | 15150 | 15150 | 15150 | 3 |
| 277 | 20240403 | 140500 | 2175393700 | 15150 | 15150 | 15150 | 15150 | 0 |
| 278 | 20240403 | 140400 | 2175393700 | 15150 | 15120 | 15150 | 15120 | 31 |
| 279 | 20240403 | 140300 | 2174924680 | 15140 | 15140 | 15140 | 15140 | 3 |
| 280 | 20240403 | 140200 | 2174879260 | 15150 | 15150 | 15150 | 15150 | 4 |
| 281 | 20240403 | 140100 | 2174818660 | 15120 | 15120 | 15120 | 15120 | 0 |
| 282 | 20240403 | 140000 | 2174818660 | 15120 | 15100 | 15120 | 15100 | 242 |
| 283 | 20240403 | 135900 | 2171161640 | 15100 | 15110 | 15110 | 15100 | 117 |
| 284 | 20240403 | 135800 | 2169394920 | 15120 | 15120 | 15120 | 15120 | 15 |
| 285 | 20240403 | 135700 | 2169168120 | 15120 | 15120 | 15120 | 15120 | 246 |
| 286 | 20240403 | 135600 | 2165448600 | 15100 | 15100 | 15120 | 15090 | 40 |
| 287 | 20240403 | 135500 | 2164844530 | 15120 | 15120 | 15120 | 15120 | 4 |
| 288 | 20240403 | 135400 | 2164784050 | 15120 | 15120 | 15120 | 15120 | 5 |
| 289 | 20240403 | 135300 | 2164708450 | 15080 | 15080 | 15080 | 15080 | 0 |
| 290 | 20240403 | 135200 | 2164708450 | 15080 | 15100 | 15140 | 15080 | 259 |
| 291 | 20240403 | 135100 | 2160800690 | 15100 | 15100 | 15100 | 15100 | 91 |
| 292 | 20240403 | 135000 | 2159426590 | 15100 | 15100 | 15150 | 15100 | 119 |
| 293 | 20240403 | 134900 | 2157629490 | 15100 | 15150 | 15150 | 15100 | 1400 |
| 294 | 20240403 | 134800 | 2136450930 | 15150 | 15160 | 15190 | 15150 | 78 |
| 295 | 20240403 | 134700 | 2135268590 | 15180 | 15160 | 15180 | 15160 | 12 |
| 296 | 20240403 | 134600 | 2135086630 | 15190 | 15190 | 15190 | 15190 | 4 |
| 297 | 20240403 | 134500 | 2135025870 | 15140 | 15150 | 15150 | 15140 | 291 |
| 298 | 20240403 | 134400 | 2130618730 | 15150 | 15150 | 15160 | 15150 | 224 |
| 299 | 20240403 | 134300 | 2127225120 | 15150 | 15150 | 15150 | 15150 | 329 |
| 300 | 20240403 | 134200 | 2122240770 | 15150 | 15170 | 15200 | 15150 | 491 |
| 301 | 20240403 | 134100 | 2114800700 | 15170 | 15190 | 15190 | 15170 | 119 |
| 302 | 20240403 | 134000 | 2112993110 | 15190 | 15190 | 15190 | 15190 | 51 |
| 303 | 20240403 | 133900 | 2112218420 | 15190 | 15190 | 15190 | 15190 | 500 |
| 304 | 20240403 | 133800 | 2104623420 | 15190 | 15210 | 15210 | 15190 | 48 |
| 305 | 20240403 | 133700 | 2103894020 | 15190 | 15210 | 15210 | 15190 | 12 |
| 306 | 20240403 | 133600 | 2103711520 | 15220 | 15180 | 15220 | 15180 | 102 |
| 307 | 20240403 | 133500 | 2102163080 | 15190 | 15200 | 15200 | 15190 | 305 |
| 308 | 20240403 | 133400 | 2097530100 | 15200 | 15200 | 15230 | 15200 | 1027 |
| 309 | 20240403 | 133300 | 2081919560 | 15200 | 15200 | 15200 | 15200 | 0 |
| 310 | 20240403 | 133200 | 2081919560 | 15200 | 15210 | 15230 | 15200 | 363 |
| 311 | 20240403 | 133100 | 2076397850 | 15220 | 15220 | 15220 | 15220 | 3 |
| 312 | 20240403 | 133000 | 2076352190 | 15230 | 15230 | 15230 | 15210 | 438 |
| 313 | 20240403 | 132900 | 2069683750 | 15210 | 15210 | 15210 | 15210 | 489 |
| 314 | 20240403 | 132800 | 2062246060 | 15210 | 15210 | 15210 | 15210 | 19 |
| 315 | 20240403 | 132700 | 2061957070 | 15210 | 15210 | 15240 | 15210 | 103 |
| 316 | 20240403 | 132600 | 2060390090 | 15240 | 15210 | 15240 | 15200 | 170 |
| 317 | 20240403 | 132500 | 2057804340 | 15200 | 15200 | 15200 | 15200 | 75 |
| 318 | 20240403 | 132400 | 2056664340 | 15200 | 15210 | 15210 | 15200 | 91 |
| 319 | 20240403 | 132300 | 2055281040 | 15210 | 15210 | 15250 | 15200 | 327 |
| 320 | 20240403 | 132200 | 2050306150 | 15250 | 15250 | 15260 | 15250 | 16 |
| 321 | 20240403 | 132100 | 2050062110 | 15260 | 15260 | 15260 | 15260 | 2 |
| 322 | 20240403 | 132000 | 2050031590 | 15270 | 15200 | 15270 | 15130 | 501 |
| 323 | 20240403 | 131900 | 2042434960 | 15200 | 15210 | 15210 | 15200 | 718 |
| 324 | 20240403 | 131800 | 2031520850 | 15220 | 15230 | 15270 | 15220 | 196 |
| 325 | 20240403 | 131700 | 2028533080 | 15230 | 15290 | 15290 | 15230 | 2344 |
| 326 | 20240403 | 131600 | 1992747230 | 15290 | 15290 | 15290 | 15250 | 1107 |
| 327 | 20240403 | 131500 | 1975832230 | 15290 | 15270 | 15340 | 15240 | 1836 |
| 328 | 20240403 | 131400 | 1947733680 | 15260 | 15200 | 15260 | 15200 | 2115 |
| 329 | 20240403 | 131300 | 1915521030 | 15190 | 15170 | 15190 | 15120 | 864 |
| 330 | 20240403 | 131200 | 1902418180 | 15170 | 15160 | 15170 | 15110 | 347 |
| 331 | 20240403 | 131100 | 1897164780 | 15170 | 15160 | 15170 | 15130 | 137 |
| 332 | 20240403 | 131000 | 1895088920 | 15160 | 15150 | 15160 | 15150 | 57 |
| 333 | 20240403 | 130900 | 1894225300 | 15150 | 15160 | 15160 | 15150 | 201 |
| 334 | 20240403 | 130800 | 1891178440 | 15170 | 15160 | 15170 | 15160 | 104 |
| 335 | 20240403 | 130700 | 1889601760 | 15120 | 15120 | 15120 | 15120 | 116 |
| 336 | 20240403 | 130600 | 1887847840 | 15110 | 15170 | 15170 | 15110 | 332 |
| 337 | 20240403 | 130500 | 1882820100 | 15150 | 15150 | 15150 | 15150 | 22 |
| 338 | 20240403 | 130400 | 1882486800 | 15150 | 15170 | 15170 | 15150 | 683 |
| 339 | 20240403 | 130300 | 1872138490 | 15190 | 15190 | 15190 | 15190 | 51 |
| 340 | 20240403 | 130200 | 1871363800 | 15190 | 15190 | 15190 | 15180 | 32 |
| 341 | 20240403 | 130100 | 1870877770 | 15200 | 15190 | 15200 | 15190 | 148 |
| 342 | 20240403 | 130000 | 1868628690 | 15200 | 15160 | 15200 | 15160 | 658 |
| 343 | 20240403 | 125900 | 1858639920 | 15160 | 15140 | 15160 | 15110 | 320 |
| 344 | 20240403 | 125800 | 1853792000 | 15140 | 15100 | 15140 | 15100 | 1075 |
| 345 | 20240403 | 125700 | 1837549940 | 15100 | 15100 | 15100 | 15090 | 319 |
| 346 | 20240403 | 125600 | 1832733450 | 15090 | 15100 | 15100 | 15090 | 40 |
| 347 | 20240403 | 125500 | 1832129800 | 15100 | 15090 | 15100 | 15090 | 201 |
| 348 | 20240403 | 125400 | 1829096700 | 15090 | 15100 | 15100 | 15090 | 63 |
| 349 | 20240403 | 125300 | 1828145410 | 15100 | 15100 | 15100 | 15100 | 102 |
| 350 | 20240403 | 125200 | 1826605210 | 15100 | 15100 | 15100 | 15100 | 145 |
| 351 | 20240403 | 125100 | 1824415710 | 15100 | 15100 | 15100 | 15100 | 10 |
| 352 | 20240403 | 125000 | 1824264710 | 15100 | 15090 | 15100 | 15090 | 214 |
| 353 | 20240403 | 124900 | 1821033420 | 15090 | 15070 | 15090 | 15070 | 688 |
| 354 | 20240403 | 124800 | 1810658280 | 15070 | 15070 | 15070 | 15070 | 272 |
| 355 | 20240403 | 124700 | 1806559240 | 15060 | 15060 | 15060 | 15050 | 316 |
| 356 | 20240403 | 124600 | 1801802870 | 15050 | 15060 | 15060 | 15050 | 9 |
| 357 | 20240403 | 124500 | 1801667370 | 15050 | 15060 | 15060 | 15050 | 70 |
| 358 | 20240403 | 124400 | 1800613660 | 15060 | 15070 | 15070 | 15060 | 50 |
| 359 | 20240403 | 124300 | 1799860600 | 15060 | 15050 | 15060 | 15050 | 88 |
| 360 | 20240403 | 124200 | 1798535380 | 15060 | 15050 | 15060 | 15050 | 59 |
| 361 | 20240403 | 124100 | 1797646880 | 15040 | 15030 | 15040 | 15030 | 122 |
| 362 | 20240403 | 124000 | 1795812500 | 15030 | 15040 | 15040 | 15030 | 13 |
| 363 | 20240403 | 123900 | 1795617010 | 15040 | 15020 | 15040 | 15020 | 66 |
| 364 | 20240403 | 123800 | 1794625140 | 15020 | 15050 | 15050 | 15020 | 8 |
| 365 | 20240403 | 123700 | 1794504890 | 15050 | 15050 | 15050 | 15050 | 127 |
| 366 | 20240403 | 123600 | 1792593540 | 15040 | 15040 | 15040 | 15030 | 70 |
| 367 | 20240403 | 123500 | 1791540750 | 15030 | 15030 | 15030 | 15030 | 1 |
| 368 | 20240403 | 123400 | 1791525720 | 15000 | 15040 | 15040 | 15000 | 40 |
| 369 | 20240403 | 123300 | 1790925680 | 15000 | 15020 | 15020 | 15000 | 209 |
| 370 | 20240403 | 123200 | 1787790410 | 15020 | 15020 | 15020 | 15020 | 4 |
| 371 | 20240403 | 123100 | 1787730330 | 15000 | 15000 | 15000 | 15000 | 0 |
| 372 | 20240403 | 123000 | 1787730330 | 15000 | 15000 | 15000 | 15000 | 225 |
| 373 | 20240403 | 122900 | 1784355330 | 15000 | 15000 | 15000 | 14990 | 211 |
| 374 | 20240403 | 122800 | 1781192350 | 14990 | 14990 | 14990 | 14990 | 1 |
| 375 | 20240403 | 122700 | 1781177360 | 15000 | 14980 | 15000 | 14980 | 243 |
| 376 | 20240403 | 122600 | 1777536230 | 14980 | 14990 | 14990 | 14970 | 207 |
| 377 | 20240403 | 122500 | 1774435810 | 15000 | 14990 | 15000 | 14990 | 2 |
| 378 | 20240403 | 122400 | 1774405820 | 14990 | 14990 | 14990 | 14990 | 11 |
| 379 | 20240403 | 122300 | 1774240930 | 14990 | 15000 | 15000 | 14990 | 3 |
| 380 | 20240403 | 122200 | 1774195950 | 15000 | 15000 | 15000 | 14990 | 15 |
| 381 | 20240403 | 122100 | 1773970980 | 14980 | 14980 | 14980 | 14980 | 647 |
| 382 | 20240403 | 122000 | 1764278920 | 14970 | 14980 | 14980 | 14970 | 548 |
| 383 | 20240403 | 121900 | 1756074210 | 14980 | 14990 | 14990 | 14980 | 255 |
| 384 | 20240403 | 121800 | 1752254240 | 14990 | 14980 | 14990 | 14980 | 40 |
| 385 | 20240403 | 121700 | 1751655030 | 14990 | 14990 | 14990 | 14990 | 13 |
| 386 | 20240403 | 121600 | 1751460160 | 14970 | 14970 | 14970 | 14970 | 10 |
| 387 | 20240403 | 121500 | 1751310460 | 14970 | 14980 | 14980 | 14960 | 1002 |
| 388 | 20240403 | 121400 | 1736309930 | 14990 | 14980 | 14990 | 14980 | 4 |
| 389 | 20240403 | 121300 | 1736249990 | 14990 | 14970 | 14990 | 14970 | 468 |
| 390 | 20240403 | 121200 | 1729242130 | 14970 | 14980 | 14980 | 14970 | 2 |
| 391 | 20240403 | 121100 | 1729212180 | 14980 | 14980 | 14980 | 14970 | 364 |
| 392 | 20240403 | 121000 | 1723759470 | 14980 | 14980 | 14980 | 14980 | 0 |
| 393 | 20240403 | 120900 | 1723759470 | 14980 | 14980 | 14980 | 14970 | 371 |
| 394 | 20240403 | 120800 | 1718204080 | 14980 | 14990 | 14990 | 14980 | 100 |
| 395 | 20240403 | 120700 | 1716705890 | 14980 | 14980 | 14980 | 14980 | 110 |
| 396 | 20240403 | 120600 | 1715058090 | 14980 | 14980 | 14980 | 14980 | 60 |
| 397 | 20240403 | 120500 | 1714159290 | 14980 | 15000 | 15000 | 14980 | 203 |
| 398 | 20240403 | 120400 | 1711118310 | 14990 | 15000 | 15000 | 14990 | 263 |
| 399 | 20240403 | 120300 | 1707175370 | 15000 | 15000 | 15000 | 15000 | 41 |
| 400 | 20240403 | 120200 | 1706560370 | 15000 | 15000 | 15000 | 14990 | 63 |
| 401 | 20240403 | 120100 | 1705615390 | 15000 | 14980 | 15000 | 14980 | 220 |
| 402 | 20240403 | 120000 | 1702319110 | 14990 | 14980 | 14990 | 14980 | 153 |
| 403 | 20240403 | 115900 | 1700027050 | 14980 | 14990 | 14990 | 14980 | 2 |
| 404 | 20240403 | 115800 | 1699997080 | 14980 | 15000 | 15000 | 14980 | 124 |
| 405 | 20240403 | 115700 | 1698137330 | 14990 | 14990 | 15000 | 14990 | 10 |
| 406 | 20240403 | 115600 | 1697987360 | 14990 | 14990 | 14990 | 14990 | 1 |
| 407 | 20240403 | 115500 | 1697972370 | 14970 | 14990 | 14990 | 14970 | 101 |
| 408 | 20240403 | 115400 | 1696460380 | 14980 | 14970 | 14980 | 14970 | 391 |
| 409 | 20240403 | 115300 | 1690607100 | 14970 | 14980 | 14980 | 14970 | 447 |
| 410 | 20240403 | 115200 | 1683915050 | 14980 | 14980 | 14990 | 14980 | 53 |
| 411 | 20240403 | 115100 | 1683120910 | 14990 | 14990 | 14990 | 14990 | 25 |
| 412 | 20240403 | 115000 | 1682746160 | 14990 | 14990 | 14990 | 14990 | 33 |
| 413 | 20240403 | 114900 | 1682251490 | 15000 | 15000 | 15000 | 14980 | 29 |
| 414 | 20240403 | 114800 | 1681816790 | 14980 | 15000 | 15000 | 14980 | 31 |
| 415 | 20240403 | 114700 | 1681351960 | 14980 | 14980 | 14980 | 14970 | 52 |
| 416 | 20240403 | 114600 | 1680573240 | 14970 | 14970 | 14970 | 14970 | 14 |
| 417 | 20240403 | 114500 | 1680363660 | 14970 | 14990 | 14990 | 14970 | 500 |
| 418 | 20240403 | 114400 | 1672874150 | 15000 | 15000 | 15000 | 14990 | 37 |
| 419 | 20240403 | 114300 | 1672319490 | 15000 | 15000 | 15000 | 15000 | 2 |
| 420 | 20240403 | 114200 | 1672289490 | 15010 | 15000 | 15010 | 15000 | 79 |
| 421 | 20240403 | 114100 | 1671104420 | 15000 | 15010 | 15010 | 15000 | 39 |
| 422 | 20240403 | 114000 | 1670519410 | 15000 | 15000 | 15000 | 15000 | 0 |
| 423 | 20240403 | 113900 | 1670519410 | 15000 | 15010 | 15020 | 15000 | 13 |
| 424 | 20240403 | 113800 | 1670324240 | 15000 | 15030 | 15030 | 15000 | 233 |
| 425 | 20240403 | 113700 | 1666829040 | 15030 | 15030 | 15030 | 15030 | 1 |
| 426 | 20240403 | 113600 | 1666814010 | 15040 | 15040 | 15050 | 15020 | 54 |
| 427 | 20240403 | 113500 | 1666001900 | 15030 | 15040 | 15040 | 15030 | 24 |
| 428 | 20240403 | 113400 | 1665640990 | 15040 | 15040 | 15040 | 15040 | 3 |
| 429 | 20240403 | 113300 | 1665595870 | 15050 | 15030 | 15050 | 15030 | 257 |
| 430 | 20240403 | 113200 | 1661729120 | 15040 | 14990 | 15040 | 14980 | 401 |
| 431 | 20240403 | 113100 | 1655718180 | 14980 | 14990 | 15010 | 14980 | 1239 |
| 432 | 20240403 | 113000 | 1637127760 | 14960 | 14990 | 15000 | 14960 | 327 |
| 433 | 20240403 | 112900 | 1632232090 | 15000 | 15000 | 15000 | 15000 | 0 |
| 434 | 20240403 | 112800 | 1632232090 | 15000 | 15010 | 15010 | 15000 | 146 |
| 435 | 20240403 | 112700 | 1630041620 | 15020 | 15020 | 15020 | 15020 | 1 |
| 436 | 20240403 | 112600 | 1630026600 | 15000 | 15000 | 15000 | 15000 | 24 |
| 437 | 20240403 | 112500 | 1629666600 | 14990 | 15000 | 15000 | 14990 | 6 |
| 438 | 20240403 | 112400 | 1629576610 | 14990 | 14990 | 15000 | 14990 | 252 |
| 439 | 20240403 | 112300 | 1625799050 | 14990 | 14970 | 14990 | 14970 | 19 |
| 440 | 20240403 | 112200 | 1625514410 | 14980 | 14960 | 14980 | 14960 | 142 |
| 441 | 20240403 | 112100 | 1623387850 | 14960 | 14970 | 14980 | 14960 | 244 |
| 442 | 20240403 | 112000 | 1619735320 | 14980 | 14980 | 14980 | 14970 | 601 |
| 443 | 20240403 | 111900 | 1610735430 | 14980 | 14990 | 14990 | 14980 | 21 |
| 444 | 20240403 | 111800 | 1610420750 | 14990 | 15000 | 15000 | 14990 | 277 |
| 445 | 20240403 | 111700 | 1606268460 | 15000 | 15000 | 15000 | 15000 | 627 |
| 446 | 20240403 | 111600 | 1596863460 | 15000 | 15000 | 15010 | 15000 | 224 |
| 447 | 20240403 | 111500 | 1593503360 | 15000 | 15000 | 15000 | 15000 | 189 |
| 448 | 20240403 | 111400 | 1590668360 | 15000 | 15000 | 15000 | 14980 | 50 |
| 449 | 20240403 | 111300 | 1589918900 | 15000 | 15000 | 15000 | 14980 | 306 |
| 450 | 20240403 | 111200 | 1585334180 | 14990 | 14990 | 15000 | 14990 | 215 |
| 451 | 20240403 | 111100 | 1582111260 | 14990 | 15000 | 15000 | 14990 | 471 |
| 452 | 20240403 | 111000 | 1575046340 | 15050 | 15050 | 15050 | 15050 | 29 |
| 453 | 20240403 | 110900 | 1574609890 | 15050 | 15050 | 15050 | 15050 | 1 |
| 454 | 20240403 | 110800 | 1574594840 | 15050 | 15050 | 15050 | 15050 | 20 |
| 455 | 20240403 | 110700 | 1574293840 | 15050 | 15040 | 15100 | 14990 | 1985 |
| 456 | 20240403 | 110600 | 1544414520 | 15000 | 15000 | 15000 | 15000 | 3 |
| 457 | 20240403 | 110500 | 1544369520 | 15000 | 15000 | 15000 | 15000 | 414 |
| 458 | 20240403 | 110400 | 1538159520 | 15000 | 15050 | 15050 | 15000 | 166 |
| 459 | 20240403 | 110300 | 1535662720 | 15050 | 15010 | 15050 | 15000 | 320 |
| 460 | 20240403 | 110200 | 1530862100 | 15010 | 15050 | 15050 | 15000 | 37 |
| 461 | 20240403 | 110100 | 1530306030 | 15050 | 15050 | 15050 | 15050 | 0 |
| 462 | 20240403 | 110000 | 1530306030 | 15050 | 15060 | 15060 | 15050 | 6 |
| 463 | 20240403 | 105900 | 1530215680 | 15060 | 15060 | 15060 | 15000 | 162 |
| 464 | 20240403 | 105800 | 1527780910 | 15060 | 15060 | 15060 | 15060 | 2 |
| 465 | 20240403 | 105700 | 1527750790 | 15060 | 15060 | 15060 | 15060 | 98 |
| 466 | 20240403 | 105600 | 1526274910 | 15040 | 15080 | 15080 | 15040 | 420 |
| 467 | 20240403 | 105500 | 1519953010 | 15080 | 15080 | 15080 | 15070 | 124 |
| 468 | 20240403 | 105400 | 1518084230 | 15080 | 15070 | 15080 | 15070 | 199 |
| 469 | 20240403 | 105300 | 1515083400 | 15070 | 15060 | 15070 | 15050 | 341 |
| 470 | 20240403 | 105200 | 1509945130 | 15030 | 15050 | 15050 | 15030 | 450 |
| 471 | 20240403 | 105100 | 1503173030 | 15030 | 15000 | 15030 | 15000 | 339 |
| 472 | 20240403 | 105000 | 1498080610 | 15000 | 15000 | 15010 | 14990 | 429 |
| 473 | 20240403 | 104900 | 1491643180 | 15010 | 14990 | 15010 | 14990 | 52 |
| 474 | 20240403 | 104800 | 1490863660 | 14990 | 15010 | 15010 | 14990 | 428 |
| 475 | 20240403 | 104700 | 1484447590 | 15000 | 14990 | 15000 | 14990 | 564 |
| 476 | 20240403 | 104600 | 1475992100 | 14990 | 15000 | 15000 | 14990 | 347 |
| 477 | 20240403 | 104500 | 1470787600 | 15000 | 15010 | 15010 | 15000 | 384 |
| 478 | 20240403 | 104400 | 1465024770 | 15020 | 15030 | 15030 | 15020 | 504 |
| 479 | 20240403 | 104300 | 1457449790 | 15030 | 15030 | 15060 | 15020 | 545 |
| 480 | 20240403 | 104200 | 1449258000 | 15030 | 15030 | 15030 | 15030 | 501 |
| 481 | 20240403 | 104100 | 1441727970 | 15030 | 15020 | 15030 | 15010 | 145 |
| 482 | 20240403 | 104000 | 1439550720 | 15030 | 15030 | 15030 | 15030 | 20 |
| 483 | 20240403 | 103900 | 1439250120 | 15030 | 15030 | 15030 | 15020 | 336 |
| 484 | 20240403 | 103800 | 1434203040 | 15030 | 15010 | 15030 | 15000 | 14 |
| 485 | 20240403 | 103700 | 1433992980 | 15010 | 15010 | 15010 | 15000 | 85 |
| 486 | 20240403 | 103600 | 1432717230 | 15010 | 15020 | 15020 | 15010 | 24 |
| 487 | 20240403 | 103500 | 1432356790 | 15060 | 15040 | 15060 | 15020 | 5 |
| 488 | 20240403 | 103400 | 1432281570 | 15060 | 15070 | 15070 | 15060 | 39 |
| 489 | 20240403 | 103300 | 1431693860 | 15070 | 14980 | 15070 | 14980 | 6 |
| 490 | 20240403 | 103200 | 1431603890 | 14980 | 14990 | 15040 | 14980 | 159 |
| 491 | 20240403 | 103100 | 1429220630 | 14990 | 14990 | 14990 | 14990 | 1 |
| 492 | 20240403 | 103000 | 1429205640 | 14990 | 15090 | 15090 | 14990 | 23 |
| 493 | 20240403 | 102900 | 1428860080 | 15100 | 15000 | 15100 | 15000 | 89 |
| 494 | 20240403 | 102800 | 1427524980 | 14970 | 15120 | 15120 | 14940 | 2901 |
| 495 | 20240403 | 102700 | 1383941480 | 15120 | 15100 | 15120 | 15100 | 85 |
| 496 | 20240403 | 102600 | 1382656480 | 15100 | 15100 | 15110 | 15100 | 544 |
| 497 | 20240403 | 102500 | 1374442020 | 15100 | 15120 | 15120 | 15100 | 623 |
| 498 | 20240403 | 102400 | 1365034630 | 15100 | 15120 | 15120 | 15100 | 333 |
| 499 | 20240403 | 102300 | 1360004720 | 15110 | 15120 | 15130 | 15110 | 464 |
| 500 | 20240403 | 102200 | 1352991890 | 15120 | 15130 | 15130 | 15120 | 54 |
| 501 | 20240403 | 102100 | 1352175370 | 15130 | 15130 | 15130 | 15130 | 59 |
| 502 | 20240403 | 102000 | 1351282700 | 15130 | 15140 | 15140 | 15130 | 192 |
| 503 | 20240403 | 101900 | 1348377520 | 15140 | 15130 | 15140 | 15120 | 203 |
| 504 | 20240403 | 101800 | 1345306120 | 15140 | 15140 | 15140 | 15140 | 18 |
| 505 | 20240403 | 101700 | 1345033600 | 15150 | 15150 | 15150 | 15120 | 1537 |
| 506 | 20240403 | 101600 | 1321793610 | 15150 | 15140 | 15150 | 15130 | 33 |
| 507 | 20240403 | 101500 | 1321293960 | 15140 | 15140 | 15140 | 15140 | 53 |
| 508 | 20240403 | 101400 | 1320491540 | 15150 | 15150 | 15150 | 15150 | 379 |
| 509 | 20240403 | 101300 | 1314749690 | 15150 | 15120 | 15150 | 15110 | 689 |
| 510 | 20240403 | 101200 | 1304334760 | 15120 | 15150 | 15150 | 15120 | 123 |
| 511 | 20240403 | 101100 | 1302473910 | 15120 | 15130 | 15150 | 15120 | 961 |
| 512 | 20240403 | 101000 | 1287941670 | 15120 | 15130 | 15130 | 15120 | 34 |
| 513 | 20240403 | 100900 | 1287427550 | 15130 | 15120 | 15140 | 15120 | 67 |
| 514 | 20240403 | 100800 | 1286414370 | 15140 | 15150 | 15150 | 15130 | 27 |
| 515 | 20240403 | 100700 | 1286005740 | 15150 | 15150 | 15150 | 15120 | 223 |
| 516 | 20240403 | 100600 | 1282633890 | 15120 | 15160 | 15170 | 15120 | 22 |
| 517 | 20240403 | 100500 | 1282300570 | 15160 | 15160 | 15160 | 15160 | 25 |
| 518 | 20240403 | 100400 | 1281921570 | 15160 | 15170 | 15170 | 15150 | 473 |
| 519 | 20240403 | 100300 | 1274751880 | 15180 | 15180 | 15180 | 15180 | 6 |
| 520 | 20240403 | 100200 | 1274660800 | 15090 | 15190 | 15200 | 15090 | 2153 |
| 521 | 20240403 | 100100 | 1242054890 | 15190 | 15190 | 15190 | 15150 | 146 |
| 522 | 20240403 | 100000 | 1239842830 | 15150 | 15120 | 15150 | 15120 | 623 |
| 523 | 20240403 | 095900 | 1230406230 | 15120 | 15090 | 15140 | 15090 | 23 |
| 524 | 20240403 | 095800 | 1230058710 | 15120 | 15090 | 15120 | 15040 | 386 |
| 525 | 20240403 | 095700 | 1224231600 | 15090 | 15030 | 15090 | 15030 | 88 |
| 526 | 20240403 | 095600 | 1222904590 | 15030 | 15020 | 15080 | 15020 | 258 |
| 527 | 20240403 | 095500 | 1219027860 | 15010 | 15010 | 15010 | 14960 | 488 |
| 528 | 20240403 | 095400 | 1211709430 | 15010 | 14970 | 15010 | 14960 | 1269 |
| 529 | 20240403 | 095300 | 1192688970 | 14980 | 14950 | 14980 | 14950 | 141 |
| 530 | 20240403 | 095200 | 1190580540 | 14950 | 14980 | 14980 | 14950 | 2531 |
| 531 | 20240403 | 095100 | 1152742030 | 14990 | 15000 | 15000 | 14940 | 3201 |
| 532 | 20240403 | 095000 | 1104844680 | 14990 | 15000 | 15000 | 14980 | 778 |
| 533 | 20240403 | 094900 | 1093179840 | 15000 | 15000 | 15020 | 15000 | 351 |
| 534 | 20240403 | 094800 | 1087914820 | 15000 | 15030 | 15030 | 15000 | 1490 |
| 535 | 20240403 | 094700 | 1065557610 | 15030 | 15050 | 15050 | 15020 | 858 |
| 536 | 20240403 | 094600 | 1052661430 | 15050 | 15090 | 15090 | 15050 | 169 |
| 537 | 20240403 | 094500 | 1050117090 | 15070 | 15070 | 15090 | 15060 | 57 |
| 538 | 20240403 | 094400 | 1049258360 | 15070 | 15150 | 15150 | 15070 | 839 |
| 539 | 20240403 | 094300 | 1036589900 | 15110 | 15150 | 15150 | 15110 | 79 |
| 540 | 20240403 | 094200 | 1035395830 | 15150 | 15130 | 15150 | 15120 | 240 |
| 541 | 20240403 | 094100 | 1031765590 | 15130 | 15150 | 15160 | 15130 | 602 |
| 542 | 20240403 | 094000 | 1022650360 | 15150 | 15220 | 15220 | 15150 | 2940 |
| 543 | 20240403 | 093900 | 977987870 | 15220 | 15250 | 15260 | 15210 | 1261 |
| 544 | 20240403 | 093800 | 958787050 | 15240 | 15240 | 15260 | 15220 | 3231 |
| 545 | 20240403 | 093700 | 909552150 | 15240 | 15200 | 15240 | 15200 | 1220 |
| 546 | 20240403 | 093600 | 890969830 | 15200 | 15200 | 15220 | 15200 | 1137 |
| 547 | 20240403 | 093500 | 873677380 | 15210 | 15180 | 15210 | 15170 | 834 |
| 548 | 20240403 | 093400 | 861002530 | 15180 | 15130 | 15180 | 15130 | 495 |
| 549 | 20240403 | 093300 | 853502460 | 15130 | 15070 | 15130 | 15070 | 978 |
| 550 | 20240403 | 093200 | 838737890 | 15070 | 15080 | 15080 | 15070 | 218 |
| 551 | 20240403 | 093100 | 835451770 | 15080 | 15140 | 15150 | 15070 | 2111 |
| 552 | 20240403 | 093000 | 803547500 | 15130 | 15070 | 15130 | 15070 | 199 |
| 553 | 20240403 | 092900 | 800543390 | 15070 | 15070 | 15070 | 15050 | 188 |
| 554 | 20240403 | 092800 | 797710810 | 15070 | 15060 | 15070 | 15050 | 1236 |
| 555 | 20240403 | 092700 | 779089110 | 15050 | 15040 | 15050 | 15040 | 427 |
| 556 | 20240403 | 092600 | 772665370 | 15050 | 15040 | 15050 | 15000 | 687 |
| 557 | 20240403 | 092500 | 762348050 | 15030 | 15050 | 15050 | 15030 | 381 |
| 558 | 20240403 | 092400 | 756616620 | 15050 | 15000 | 15050 | 15000 | 426 |
| 559 | 20240403 | 092300 | 750216040 | 15000 | 14930 | 15000 | 14870 | 2099 |
| 560 | 20240403 | 092200 | 718791340 | 14930 | 14940 | 14940 | 14860 | 1637 |
| 561 | 20240403 | 092100 | 694401430 | 14930 | 14920 | 14970 | 14920 | 964 |
| 562 | 20240403 | 092000 | 679980890 | 14920 | 14960 | 14960 | 14920 | 295 |
| 563 | 20240403 | 091900 | 675571470 | 14960 | 14850 | 14970 | 14850 | 957 |
| 564 | 20240403 | 091800 | 661302980 | 14850 | 14850 | 14860 | 14850 | 2548 |
| 565 | 20240403 | 091700 | 623463870 | 14860 | 14860 | 14860 | 14850 | 2660 |
| 566 | 20240403 | 091600 | 583936630 | 14860 | 14880 | 14910 | 14860 | 1692 |
| 567 | 20240403 | 091500 | 558753480 | 14900 | 14870 | 14900 | 14860 | 774 |
| 568 | 20240403 | 091400 | 547243600 | 14870 | 14860 | 14910 | 14850 | 1378 |
| 569 | 20240403 | 091300 | 526747740 | 14850 | 14900 | 14900 | 14850 | 1247 |
| 570 | 20240403 | 091200 | 508197120 | 14900 | 14860 | 14900 | 14850 | 1373 |
| 571 | 20240403 | 091100 | 487791220 | 14850 | 14860 | 14870 | 14850 | 3019 |
| 572 | 20240403 | 091000 | 442929930 | 14870 | 14910 | 14910 | 14870 | 3353 |
| 573 | 20240403 | 090900 | 393026070 | 14920 | 14920 | 14970 | 14920 | 1527 |
| 574 | 20240403 | 090800 | 370241560 | 14920 | 14930 | 14960 | 14920 | 1817 |
| 575 | 20240403 | 090700 | 343123970 | 14930 | 15030 | 15030 | 14910 | 710 |
| 576 | 20240403 | 090600 | 332514870 | 15000 | 15000 | 15050 | 15000 | 220 |
| 577 | 20240403 | 090500 | 329214800 | 15000 | 14930 | 15000 | 14910 | 2528 |
| 578 | 20240403 | 090400 | 291404760 | 14920 | 14950 | 14990 | 14910 | 2735 |
| 579 | 20240403 | 090300 | 250548710 | 14990 | 15030 | 15030 | 14950 | 1230 |
| 580 | 20240403 | 090200 | 232111560 | 15060 | 14980 | 15070 | 14980 | 4380 |
| 581 | 20240403 | 090100 | 166355510 | 14980 | 14920 | 14980 | 14850 | 3363 |
| 582 | 20240403 | 090000 | 116234370 | 14930 | 15030 | 15070 | 14930 | 7284 |